Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

36.47 -0.58 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.58 18.35 17.47 18.00 17,953,766 +0.71(+4.08%)
Apr 28, 2016 17.56 18.81 17.24 17.29 21,465,804 -0.15(-0.86%)
Apr 27, 2016 16.54 17.56 15.96 17.44 22,249,178 +0.03(+0.16%)
Apr 26, 2016 17.26 17.76 16.44 17.41 16,900,908 +0.23(+1.32%)
Apr 25, 2016 18.22 18.42 16.91 17.19 17,333,640 -1.23(-6.70%)
Apr 22, 2016 18.30 19.21 18.22 18.42 14,282,843 -0.09(-0.51%)
Apr 21, 2016 18.67 18.87 17.84 18.52 19,426,116 -0.16(-0.86%)
Apr 20, 2016 19.04 19.36 18.48 18.68 21,412,162 -0.20(-1.05%)
Apr 19, 2016 18.54 19.30 18.51 18.87 17,319,028 +0.67(+3.67%)
Apr 18, 2016 17.79 18.52 17.67 18.21 11,269,879 +0.08(+0.47%)
Apr 15, 2016 17.56 18.21 17.41 18.12 14,605,345 +0.35(+1.96%)
Apr 14, 2016 17.99 18.17 17.31 17.77 17,228,326 -0.14(-0.79%)
Apr 13, 2016 16.96 18.21 16.92 17.91 24,083,636 +1.32(+7.95%)
Apr 12, 2016 16.36 16.82 16.06 16.60 15,095,323 +0.27(+1.67%)
Apr 11, 2016 15.76 16.68 15.58 16.32 17,059,116 +0.77(+4.97%)
Apr 08, 2016 15.15 15.58 14.82 15.55 15,734,524 +0.47(+3.12%)
Apr 07, 2016 15.58 15.82 14.98 15.08 16,869,386 -0.74(-4.70%)
Apr 06, 2016 15.47 15.90 15.13 15.82 15,947,940 +0.53(+3.45%)
Apr 05, 2016 15.30 15.90 15.28 15.30 16,198,401 +0.10(+0.68%)
Apr 04, 2016 15.54 15.98 15.07 15.19 14,157,014 -0.40(-2.54%)
Apr 01, 2016 14.86 15.59 14.63 15.59 13,989,297 +0.47(+3.12%)
Mar 31, 2016 15.47 16.05 14.96 15.12 15,730,685 -0.39(-2.49%)
Mar 30, 2016 15.24 15.79 14.93 15.50 20,626,950 +0.32(+2.11%)
Mar 29, 2016 14.32 15.23 14.07 15.18 18,615,606 +0.52(+3.53%)
Mar 28, 2016 14.89 15.07 14.18 14.66 14,711,865 -0.20(-1.33%)
Mar 24, 2016 13.61 14.86 14.86 14.86 18,608,496 +0.89(+6.33%)
Mar 23, 2016 14.36 15.22 13.89 13.98 20,055,052 -0.71(-4.81%)
Mar 22, 2016 13.99 14.87 13.74 14.68 12,516,254 +0.41(+2.90%)
Mar 21, 2016 14.32 14.57 13.82 14.27 17,298,062 -0.57(-3.87%)
Mar 18, 2016 14.88 15.31 14.55 14.84 25,795,300 +0.32(+2.20%)
Mar 17, 2016 14.69 14.87 13.85 14.52 25,041,672 -0.03(-0.19%)
Mar 16, 2016 13.34 14.85 13.31 14.55 26,854,884 +1.10(+8.19%)
Mar 15, 2016 13.32 14.22 12.97 13.45 24,474,760 -0.27(-1.99%)
Mar 14, 2016 13.44 14.24 13.29 13.72 24,726,176 +0.04(+0.28%)
Mar 11, 2016 13.74 14.32 13.07 13.69 32,436,724 +0.15(+1.11%)
Mar 10, 2016 11.24 13.53 11.23 13.53 30,893,736 +1.73(+14.68%)
Mar 09, 2016 11.80 12.29 10.99 11.80 19,583,594 +0.17(+1.46%)
Mar 08, 2016 12.27 12.54 11.26 11.63 23,683,702 -1.15(-8.99%)
Mar 07, 2016 12.51 13.16 12.03 12.78 36,633,092 +0.56(+4.55%)
Mar 04, 2016 11.76 13.69 11.54 12.23 54,279,456 +0.59(+5.10%)
Mar 03, 2016 10.63 11.90 10.61 11.63 47,718,048 +0.94(+8.81%)
Mar 02, 2016 9.042 10.82 8.957 10.69 38,744,668 +2.03(+23.50%)
Mar 01, 2016 8.806 8.806 8.025 8.656 17,026,182 +0.07(+0.77%)
Feb 29, 2016 8.043 8.703 7.921 8.590 18,471,054 +0.76(+9.75%)
Feb 26, 2016 7.563 8.006 7.525 7.827 12,770,310 +0.42(+5.73%)
Feb 25, 2016 7.252 7.582 7.003 7.403 11,968,345 +0.12(+1.68%)
Feb 24, 2016 7.233 7.337 6.800 7.281 12,048,663 -0.29(-3.86%)
Feb 23, 2016 7.770 7.817 7.394 7.573 9,490,112 -0.41(-5.19%)
Feb 22, 2016 7.836 8.288 7.629 7.987 8,561,041 +0.36(+4.69%)
Feb 19, 2016 7.742 7.921 7.431 7.629 8,366,128 -0.21(-2.64%)
Feb 18, 2016 8.091 8.128 7.562 7.836 8,382,911 -0.23(-2.80%)
Feb 17, 2016 7.158 8.241 7.139 8.062 19,743,204 +1.01(+14.29%)
Feb 16, 2016 7.064 7.252 6.753 7.055 8,460,278 +0.08(+1.22%)
Feb 12, 2016 6.668 6.970 6.970 6.970 10,244,515 +0.54(+8.35%)
Feb 11, 2016 6.452 6.574 6.282 6.433 10,154,799 -0.24(-3.53%)
Feb 10, 2016 6.932 7.186 6.664 6.668 5,664,054 -0.24(-3.54%)
Feb 09, 2016 7.036 7.083 6.640 6.913 10,418,592 -0.36(-4.92%)
Feb 08, 2016 7.206 7.674 7.140 7.271 6,405,476 -0.16(-2.14%)
Feb 05, 2016 7.655 7.973 7.243 7.430 10,228,328 -0.28(-3.64%)
Feb 04, 2016 7.299 8.123 7.299 7.711 15,579,820 +0.66(+9.43%)
Feb 03, 2016 6.925 7.299 6.700 7.047 10,755,006 +0.41(+6.21%)
Feb 02, 2016 6.644 6.925 6.569 6.635 5,128,218 -0.16(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.